股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
*ST飞马( 002210.SZ 深证)
板块 :运输物流   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-09-121.421.441.371.39-1.42%-0.36%2.43%19,780,10027,587,00066%1.40-2.38%1.43-0.70%1.410.64%1.360.82%0.90%
2019-09-111.451.461.411.41-2.76%-1.33%4.75%19,463,10027,813,00066%1.43-0.76%1.441.48%1.411.81%1.350.75%0.90%
2019-09-101.431.491.391.450.00%0.69%8.53%42,734,50061,523,000149%1.440.28%1.421.95%1.382.30%1.341.75%0.86%
2019-09-091.381.451.371.455.07%0.97%10.43%45,442,10065,249,000167%1.447.00%1.394.05%1.352.51%1.312.26%0.73%
2019-09-061.321.391.301.382.22%2.83%7.48%27,136,70036,428,00095%1.34-1.97%1.331.21%1.321.39%1.280.16%0.55%
2019-09-051.351.391.331.352.27%-1.39%5.30%47,235,70064,661,000148%1.376.95%1.323.05%1.302.93%1.281.42%0.76%
2019-09-041.241.321.231.324.76%3.13%4.43%34,769,90044,521,000108%1.28-0.85%1.281.59%1.260.32%1.260.56%0.63%
2019-09-031.311.311.251.260.80%-2.40%0.24%40,528,00052,323,000133%1.294.45%1.262.86%1.261.05%1.260.56%0.58%
2019-09-021.191.251.181.255.04%1.13%0.00%12,776,60015,793,00042%1.243.09%1.22-1.13%1.24-0.08%1.250.32%0.55%
2019-08-301.181.231.181.19-2.46%-0.75%-4.49%16,951,40020,329,00052%1.20-3.07%1.24-1.43%1.25-1.89%1.250.40%0.46%
2019-08-291.261.271.221.22-3.17%-1.37%-1.69%21,487,00026,574,00066%1.24-2.75%1.260.08%1.270.32%1.240.81%0.31%
2019-08-281.261.291.251.260.00%-0.94%2.36%19,669,40025,011,00061%1.270.95%1.26-1.49%1.270.64%1.230.33%0.04%
2019-08-271.251.281.241.260.00%0.00%2.69%30,460,20038,376,00094%1.261.12%1.270.63%1.260.32%1.230.49%-0.18%
2019-08-261.241.261.241.26-3.82%1.12%3.19%47,705,60059,420,000153%1.25-4.15%1.270.40%1.250.48%1.220.49%-0.37%
2019-08-231.261.311.241.314.80%0.77%7.82%67,783,90088,148,000256%1.306.38%1.263.70%1.253.74%1.222.19%-0.59%
2019-08-221.191.251.181.255.04%2.29%5.13%31,595,90038,615,000141%1.221.83%1.220.58%1.201.78%1.190.17%-1.08%
2019-08-211.211.231.161.19-1.65%-0.83%0.25%22,966,30027,560,000106%1.20-1.80%1.211.17%1.180.17%1.190.00%-1.22%
2019-08-201.211.251.201.210.00%-0.98%1.94%23,804,70029,091,000111%1.221.41%1.202.58%1.180.68%1.190.25%-1.36%
2019-08-191.191.221.181.213.42%0.41%2.20%27,297,00032,880,000123%1.213.35%1.170.69%1.170.60%1.18-0.50%-1.50%
2019-08-161.141.201.121.172.63%0.34%-1.68%29,661,40034,574,000130%1.173.37%1.16-0.17%1.16-0.60%1.19-1.16%-1.56%
2019-08-151.131.151.121.14-3.39%1.06%-5.32%30,197,20034,071,000133%1.13-5.29%1.16-2.28%1.17-2.09%1.20-1.87%-1.54%
2019-08-141.191.211.171.18-0.84%-0.92%-3.83%17,874,60021,284,00086%1.191.02%1.19-0.42%1.20-0.25%1.23-1.84%-1.41%
2019-08-131.191.201.161.19-0.83%0.93%-4.80%17,448,20020,575,00076%1.18-0.76%1.19-1.08%1.20-0.17%1.25-1.42%-1.34%
2019-08-121.181.211.171.201.69%1.01%-5.36%13,695,20016,268,00060%1.19-1.57%1.20-0.25%1.20-1.15%1.27-1.71%-1.28%
2019-08-091.201.231.181.18-1.67%-2.24%-8.53%15,612,20018,837,00065%1.21-0.58%1.210.42%1.22-1.30%1.29-2.72%-1.15%
2019-08-081.211.231.191.20-0.83%-1.15%-9.50%18,569,80022,537,00068%1.210.91%1.20-1.23%1.23-1.52%1.33-1.27%-0.90%
2019-08-071.211.231.181.211.68%0.58%-9.90%26,365,40031,725,00095%1.200.92%1.22-2.25%1.25-2.95%1.34-1.40%-0.88%
2019-08-061.211.221.191.19-4.80%-0.17%-12.63%27,194,00032,428,00098%1.19-5.32%1.25-3.79%1.29-3.16%1.36-1.16%-0.83%
2019-08-051.291.291.241.25-3.85%-0.71%-9.29%25,278,60031,824,00094%1.26-2.93%1.29-3.07%1.33-2.71%1.38-1.08%-0.90%
2019-08-021.311.331.281.300.00%0.23%-6.68%20,428,50026,492,00076%1.30-3.35%1.34-2.48%1.37-3.26%1.39-0.93%-0.94%